Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0005 | -0.0487567040468 | 1.0255 | 1.06 | 1.019 | 22193 | 1.03032251 | CS |
| 4 | 0.21 | 25.7668711656 | 0.815 | 1.135 | 0.81252 | 55133 | 0.99921542 | CS |
| 12 | 0.41615 | 68.3501683502 | 0.60885 | 1.135 | 0.563 | 47793 | 0.9020122 | CS |
| 26 | 0.475 | 86.3636363636 | 0.55 | 1.135 | 0.4656 | 36280 | 0.76448812 | CS |
| 52 | 0.6978 | 213.26405868 | 0.3272 | 1.135 | 0.282 | 39134 | 0.61690864 | CS |
| 156 | 0.615 | 150 | 0.41 | 1.135 | 0.282 | 39926 | 0.62114719 | CS |
| 260 | 0.615 | 150 | 0.41 | 1.135 | 0.282 | 39926 | 0.62114719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 1.025 | 0 | 0.49 | 1.02 | 1.06 | 1.02 | 49334 |
| 1732746540 | 1.02 | 0 | 0.00 | 1.02 | 1.042 | 1.02 | 34885 |
| 1732660140 | 1.02 | -0.03 | -2.86 | 1.03 | 1.036 | 1.02 | 17721 |
| 1732573560 | 1.05 | 0.03 | 2.94 | 1.02 | 1.05 | 1.0195 | 30545 |
| 1732314000 | 1.02 | -0.01 | -1.26 | 1.0255 | 1.0255 | 1.0189999 | 5621 |
| 1732227900 | 1.033 | -0.03 | -2.88 | 1.03 | 1.04 | 1.02 | 23185 |
| 1732141740 | 1.06364 | 0 | 0.34 | 1.07 | 1.0734999 | 1.05 | 11835 |
| 1732054800 | 1.06 | 0.06 | 6.21 | 0.9993 | 1.06 | 0.998 | 25001 |
| 1731968640 | 0.998 | 0.0105 | 1.06 | 1.01 | 1.03 | 0.998 | 20266 |
| 1731709260 | 0.9875 | -0.0025 | -0.25 | 1.00367 | 1.0049999 | 0.9875 | 19463 |
| 1731622800 | 0.99 | -0.0358 | -3.49 | 1.03 | 1.03 | 0.9713 | 40203 |
| 1731536760 | 1.0258 | 0.02 | 1.92 | 1 | 1.07 | 0.97 | 61303 |
| 1731450480 | 1.0065 | -0.06 | -5.63 | 1.06 | 1.06 | 1.0049999 | 93431 |
| 1731363600 | 1.0665 | 0.02 | 1.57 | 1.1 | 1.135 | 1.05 | 241317 |
| 1731104400 | 1.05 | 0.07 | 7.20 | 0.97 | 1.053 | 0.97 | 97274 |
| 1731018540 | 0.9795 | 0.1205 | 14.03 | 0.87 | 1 | 0.87 | 146935 |
| 1730931600 | 0.859 | -0.0261 | -2.95 | 0.83 | 0.86065 | 0.83 | 78043 |
| 1730845680 | 0.8851 | 0.0459 | 5.47 | 0.8312 | 0.8851 | 0.8278 | 28812 |
| 1730759160 | 0.8392 | 0.00805 | 0.97 | 0.86 | 0.89 | 0.8280999 | 60340 |
| 1730496420 | 0.83115 | 0.01135 | 1.38 | 0.8149999 | 0.84 | 0.81252 | 11353 |
| 1730409780 | 0.8198 | 0.0071551 | 0.88 | 0.8234 | 0.8416 | 0.8002 | 81241 |
| 1730323500 | 0.8126449 | -0.040155 | -4.71 | 0.84 | 0.8435 | 0.8076 | 19610 |
| 1730237280 | 0.8528 | -0.0152 | -1.75 | 0.84 | 0.8528 | 0.84 | 1107 |
| 1730150880 | 0.868 | 0.0149 | 1.75 | 0.9198 | 0.9198 | 0.868 | 21510 |
| 1729891500 | 0.8531 | -0.0039 | -0.46 | 0.835 | 0.8531 | 0.8199999 | 76254 |
| 1729805160 | 0.857 | 0.0066 | 0.78 | 0.86 | 0.86 | 0.84205 | 14725 |
| 1729718940 | 0.8504 | -0.0142 | -1.64 | 0.87 | 0.8927 | 0.8504 | 48751 |
| 1729632300 | 0.8646 | 0.0094 | 1.10 | 0.8794 | 0.8875 | 0.8435 | 52756 |
| 1729545600 | 0.8552 | -0.0143 | -1.64 | 0.87 | 0.892 | 0.854 | 88144 |
| 1729286400 | 0.8695 | 0.0145 | 1.70 | 0.8574 | 0.8744 | 0.855 | 17065 |
| 1729200000 | 0.855 | -0.0443 | -4.93 | 0.87 | 0.9012 | 0.855 | 30108 |
| 1729113960 | 0.8993 | -0.00173 | -0.19 | 0.8941 | 0.915 | 0.88 | 24255 |
| 1729027680 | 0.90103 | -0.04897 | -5.15 | 0.91 | 0.91 | 0.89 | 35306 |
| 1728941220 | 0.95 | 0.0372 | 4.08 | 0.9436 | 1 | 0.9 | 10584 |
| 1728681900 | 0.9128 | 0.0773 | 9.25 | 0.8051 | 0.9128 | 0.8051 | 46158 |
| 1728595560 | 0.8355 | 0.01 | 1.21 | 0.8325 | 0.8451 | 0.81775 | 72110 |
| 1728508800 | 0.8255 | -0.0129 | -1.54 | 0.84 | 0.84 | 0.8255 | 4898 |
| 1728422580 | 0.8384 | -0.0196 | -2.28 | 0.865091 | 0.865091 | 0.8199999 | 23083 |
| 1728336000 | 0.858 | -0.009 | -1.04 | 0.88812 | 0.89 | 0.858 | 12583 |
| 1728077220 | 0.867 | 0.0155 | 1.82 | 0.8699 | 0.8738 | 0.827 | 52002 |
| 1727990760 | 0.8515 | 0.0015 | 0.18 | 0.86 | 0.86 | 0.839 | 46042 |
| 1727904000 | 0.85 | -0.04185 | -4.69 | 0.9013 | 0.9013 | 0.85 | 30623 |
| 1727818140 | 0.89185 | -0.0189 | -2.08 | 0.9001 | 0.9001 | 0.89185 | 36022 |
| 1727731380 | 0.91075 | -0.04365 | -4.57 | 0.9905 | 0.9905 | 0.8936 | 16377 |
| 1727472000 | 0.9544 | 0.0231 | 2.48 | 0.969 | 0.99565 | 0.9134 | 35250 |
| 1727386200 | 0.9313 | -0.0253 | -2.64 | 1 | 1 | 0.9313 | 29405 |
| 1727299200 | 0.9566 | -0.0134 | -1.38 | 0.95865 | 0.98 | 0.9519 | 19935 |
| 1727212800 | 0.97 | 0.0316 | 3.37 | 0.9596 | 1 | 0.93 | 48223 |
| 1727126940 | 0.9384 | -0.02845 | -2.94 | 0.97 | 0.975 | 0.89 | 30807 |
| 1726867200 | 0.96685 | 0.06685 | 7.43 | 0.93079 | 0.98 | 0.91 | 47017 |
| 1726781220 | 0.9 | 0.046595 | 5.46 | 0.863 | 0.9 | 0.85 | 28928 |
| 1726694460 | 0.853405 | -0.001595 | -0.19 | 0.855 | 0.8811 | 0.85 | 53949 |
| 1726608240 | 0.855 | 0.005 | 0.59 | 0.87 | 0.902 | 0.817425 | 148848 |
| 1726521720 | 0.85 | -0.02 | -2.30 | 0.88 | 0.8959 | 0.8265 | 59644 |
| 1726262940 | 0.87 | 0.1 | 12.99 | 0.81 | 0.95 | 0.81 | 105339 |
| 1726176540 | 0.77 | 0.16 | 26.23 | 0.6309 | 0.85425 | 0.6309 | 195467 |
| 1726090140 | 0.61 | 0.0400001 | 7.02 | 0.605 | 0.6191 | 0.60295 | 34017 |
| 1726003500 | 0.5699999 | -0.01515 | -2.59 | 0.5909 | 0.6 | 0.5699999 | 30020 |
| 1725917160 | 0.5851499 | 0.02215 | 3.93 | 0.6764 | 0.6764 | 0.5851499 | 8060 |
| 1725658020 | 0.5629999 | -0.0279 | -4.72 | 0.60885 | 0.62 | 0.5629999 | 36018 |
| 1725571440 | 0.5909 | -0.0157 | -2.59 | 0.5985 | 0.625 | 0.5909 | 24347 |
| 1725485040 | 0.6066 | 0.0066 | 1.10 | 0.6175 | 0.641066 | 0.57645 | 43688 |
| 1725398880 | 0.6 | 0.005 | 0.84 | 0.594 | 0.6365499 | 0.594 | 21817 |
| 1725053340 | 0.595 | -0.0039 | -0.65 | 0.594 | 0.6 | 0.594 | 15584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
